Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSJSW54155
5.86+0.02(+0.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 5.86 | 5.86 | 5.86 | 5.86 | 10 | 6 |
| 31.10.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 15 | 8 |
| 14.10.2024 | 5.45 | 5.46 | 5.45 | 5.46 | 1 448 | 790 |
| 11.10.2024 | 5.51 | 5.51 | 5.47 | 5.47 | 722 | 396 |
| 25.06.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 15 | 8 |
| 11.06.2024 | 5.49 | 5.49 | 5.49 | 5.49 | 100 | 55 |
| 10.06.2024 | 5.62 | 5.62 | 5.62 | 5.62 | 100 | 56 |
| 03.06.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 100 | 53 |
| 29.05.2024 | 5.31 | 5.35 | 5.31 | 5.35 | 15 600 | 8 284 |
| 28.05.2024 | 5.35 | 5.35 | 5.27 | 5.27 | 200 | 106 |
| 27.05.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 15 500 | 8 215 |
| 19.04.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 300 | 146 |
| 18.04.2024 | 4.83 | 4.84 | 4.83 | 4.84 | 20 000 | 9 670 |
| 15.04.2024 | 4.69 | 4.69 | 4.69 | 4.69 | 10 000 | 4 690 |
| 11.04.2024 | 4.67 | 4.67 | 4.67 | 4.67 | 10 000 | 4 670 |
| 14.03.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 300 | 126 |
| 20.02.2024 | 3.76 | 3.79 | 3.76 | 3.79 | 81 | 31 |
| 11.01.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 10 500 | 4 463 |
| 10.01.2024 | 4.22 | 4.22 | 4.22 | 4.22 | 10 500 | 4 431 |
| 19.12.2023 | 3.75 | 3.75 | 3.75 | 3.75 | 65 | 24 |
| 23.11.2023 | 3.90 | 3.93 | 3.90 | 3.93 | 41 000 | 16 052 |
| 07.11.2023 | 3.02 | 3.02 | 3.02 | 3.02 | 76 | 23 |
| 30.10.2023 | 3.36 | 3.36 | 3.36 | 3.36 | 41 | 14 |
| 25.09.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 10 000 | 3 690 |
| 21.09.2023 | 3.62 | 3.62 | 3.62 | 3.62 | 10 000 | 3 620 |
| 15.09.2023 | 3.85 | 3.85 | 3.75 | 3.75 | 24 197 | 9 116 |
| 14.09.2023 | 3.90 | 3.90 | 3.88 | 3.88 | 14 197 | 5 528 |
| 08.09.2023 | 4.39 | 4.39 | 4.35 | 4.35 | 10 025 | 4 401 |
| 31.08.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 10 000 | 4 400 |
| 29.08.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 5 000 | 2 150 |
| 28.08.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 5 000 | 2 200 |
| 10.08.2023 | 4.42 | 4.42 | 4.42 | 4.42 | 50 | 22 |
| 24.07.2023 | 4.05 | 4.12 | 4.05 | 4.12 | 20 000 | 8 170 |
| 11.07.2023 | 4.24 | 4.24 | 4.24 | 4.24 | 10 000 | 4 240 |
| 07.07.2023 | 4.47 | 4.51 | 4.47 | 4.51 | 17 241 | 7 747 |
| 26.04.2023 | 3.71 | 3.71 | 3.71 | 3.71 | 90 | 33 |
| 19.04.2023 | 3.55 | 3.55 | 3.55 | 3.55 | 90 | 32 |
| 24.03.2023 | 3.59 | 3.59 | 3.59 | 3.59 | 50 | 18 |
| 23.03.2023 | 3.55 | 3.55 | 3.55 | 3.55 | 50 | 18 |
| 22.03.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 34 |
| 17.03.2023 | 3.32 | 3.32 | 3.32 | 3.32 | 400 | 133 |
| 15.03.2023 | 3.58 | 3.58 | 3.58 | 3.58 | 50 | 18 |
| 10.03.2023 | 3.00 | 3.06 | 3.00 | 3.06 | 73 886 | 22 397 |
| 08.03.2023 | 2.87 | 2.87 | 2.87 | 2.87 | 440 | 126 |
| 06.03.2023 | 2.74 | 2.75 | 2.73 | 2.73 | 22 500 | 6 166 |
| 03.03.2023 | 2.79 | 2.81 | 2.79 | 2.81 | 300 | 84 |
| 02.03.2023 | 2.90 | 2.90 | 2.83 | 2.85 | 22 280 | 6 451 |
| 01.03.2023 | 2.54 | 2.55 | 2.54 | 2.55 | 450 | 115 |
| 28.02.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 160 | 42 |
| 24.02.2023 | 2.57 | 2.69 | 2.56 | 2.69 | 40 700 | 10 464 |
Biznesradar bez reklam? Sprawdź BR Plus
